| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.30 | -1.82% | 38,146,000 | -228,500 | -3.2 |
15.20
16.70
16.20
|
|
2 tháng
(2026-01-19) |
0.20 | 1.25% | 75,350,100 | -1,507,000 | -23.6 |
15.20
17.50
16.20
|
|
3 tháng
(2025-12-18) |
-0.80 | -4.71% | 102,845,800 | 604,400 | 10.5 |
15.20
17.50
16.20
|
|
6 tháng
(2025-09-19) |
-2.80 | -14.74% | 284,162,500 | -2,800,000 | -57.6 |
15.10
19
16.20
|
|
12 tháng
(2025-03-24) |
0.85 | 5.52% | 627,928,300 | -657,669 | -21.8 |
11.68
20.50
16.20
|
|
24 tháng
(2024-03-28) |
-2.82 | -14.84% | 1,071,327,945 | -3,699,533 | -74.2 |
11.68
20.50
16.20
|
|
36 tháng
(2023-04-03) |
0.36 | 2.30% | 2,222,968,173 | 4,550,052 | 123.3 |
11.68
27.52
16.20
|
|
60 tháng
(2021-04-13) |
9.44 | 139.67% | 3,915,634,721 | 3,273,216 | 159.6 |
5.60
49.54
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/12/2016 |
8.01
|
561,832 | 7.94 | 8.09 | 7.87 | 227,000 | 0 | 2.5 |
| 26/12/2016 |
7.94
|
470,920 | 8.09 | 8.16 | 7.94 | 5,000 | 50,000 | -0.5 |
| 23/12/2016 |
8.09
|
361,318 | 8.09 | 8.09 | 8.01 | 6,000 | 0 | 0.1 |
| 22/12/2016 |
8.09
|
278,732 | 8.09 | 8.16 | 8.09 | 5,000 | 0 | 0.1 |
| 21/12/2016 |
8.09
|
421,030 | 8.09 | 8.16 | 8.01 | 0 | 0 | 0 |
| 20/12/2016 |
8.09
|
476,300 | 8.23 | 8.23 | 8.01 | 3,000 | 0 | 0.0 |
| 19/12/2016 |
8.23
|
628,408 | 8.16 | 8.30 | 8.09 | 3,000 | 0 | 0.0 |
| 16/12/2016 |
8.16
|
518,202 | 8.09 | 8.30 | 8.01 | 0 | 0 | 0 |
| 15/12/2016 |
8.09
|
582,020 | 7.94 | 8.30 | 7.80 | 0 | 0 | 0 |
| 14/12/2016 |
7.94
|
802,518 | 7.58 | 8.01 | 7.58 | 0 | 0 | 0 |
| 13/12/2016 |
7.58
|
767,150 | 7.72 | 7.80 | 7.58 | 54,500 | 0 | 0.6 |
| 12/12/2016 |
7.72
|
1,309,560 | 8.23 | 8.23 | 7.72 | 0 | 0 | 0 |
| 09/12/2016 |
8.23
|
419,900 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 08/12/2016 |
8.30
|
341,327 | 8.30 | 8.37 | 8.23 | 100 | 0 | 0.0 |
| 07/12/2016 |
8.30
|
481,923 | 8.30 | 8.37 | 8.23 | 98,000 | 0 | 1.1 |
| 06/12/2016 |
8.30
|
981,360 | 8.30 | 8.52 | 8.23 | 0 | 7,000 | -0.1 |
| 05/12/2016 |
8.30
|
1,605,000 | 8.52 | 8.59 | 8.30 | 3,000 | 0 | 0.0 |
| 02/12/2016 |
8.52
|
630,800 | 8.66 | 8.74 | 8.52 | 0 | 0 | 0 |
| 01/12/2016 |
8.66
|
531,326 | 8.74 | 8.74 | 8.59 | 4,000 | 0 | 0.0 |
| 30/11/2016 |
8.74
|
589,900 | 8.74 | 8.74 | 8.59 | 7,000 | 0 | 0.1 |
| 29/11/2016 |
8.74
|
418,491 | 8.74 | 8.81 | 8.66 | 4,000 | 0 | 0.0 |
| 28/11/2016 |
8.74
|
613,650 | 8.81 | 8.88 | 8.66 | 80,000 | 0 | 1.0 |
| 25/11/2016 |
8.81
|
501,620 | 8.95 | 9.02 | 8.81 | 200 | 0 | 0.0 |
| 24/11/2016 |
8.95
|
1,278,060 | 9.02 | 9.10 | 8.95 | 388,000 | 0 | 4.8 |
| 23/11/2016 |
9.02
|
1,616,589 | 8.81 | 9.02 | 8.74 | 618,000 | 0 | 7.6 |
| 22/11/2016 |
8.81
|
659,524 | 8.66 | 8.88 | 8.66 | 110,000 | 0 | 1.3 |
| 21/11/2016 |
8.66
|
510,180 | 8.74 | 8.81 | 8.66 | 100 | 0 | 0.0 |
| 18/11/2016 |
8.74
|
714,810 | 8.74 | 8.88 | 8.66 | 50,000 | 0 | 0.6 |
| 17/11/2016 |
8.74
|
650,610 | 8.88 | 8.95 | 8.74 | 5,000 | 0 | 0.1 |
| 16/11/2016 |
8.88
|
707,457 | 8.88 | 8.95 | 8.01 | 75,000 | 0 | 0.9 |
| 15/11/2016 |
8.88
|
933,050 | 8.74 | 8.95 | 8.66 | 130,000 | 0 | 1.6 |
| 14/11/2016 |
8.74
|
859,313 | 8.81 | 8.88 | 8.66 | 50,000 | 0 | 0.6 |
| 11/11/2016 |
8.81
|
588,271 | 8.88 | 8.95 | 8.74 | 64,200 | 0 | 0.8 |
| 10/11/2016 |
8.88
|
1,898,050 | 8.74 | 9.17 | 8.81 | 0 | 0 | 0 |
| 09/11/2016 |
8.74
|
3,098,210 | 8.95 | 8.95 | 8.09 | 243,000 | 0 | 2.9 |
| 08/11/2016 |
8.95
|
717,735 | 8.95 | 8.95 | 8.81 | 55,000 | 0 | 0.7 |
| 07/11/2016 |
8.95
|
719,330 | 8.66 | 8.95 | 7.80 | 17,000 | 0 | 0.2 |
| 04/11/2016 |
8.66
|
955,694 | 8.81 | 8.81 | 8.66 | 70,000 | 10,000 | 0.7 |
| 03/11/2016 |
8.81
|
3,008,498 | 8.95 | 8.95 | 8.66 | 0 | 0 | 0 |
| 02/11/2016 |
8.95
|
1,776,570 | 9.31 | 9.38 | 8.95 | 500 | 2,000 | -0.0 |
| 01/11/2016 |
9.31
|
2,401,234 | 9.10 | 9.46 | 9.10 | 0 | 0 | 0 |
| 31/10/2016 |
9.10
|
1,038,150 | 9.10 | 9.31 | 9.10 | 28,500 | 0 | 0.4 |
| 28/10/2016 |
9.10
|
916,995 | 9.02 | 9.17 | 8.95 | 30,500 | 0 | 0.4 |
| 27/10/2016 |
9.02
|
716,363 | 9.02 | 9.17 | 8.95 | 0 | 500 | -0.0 |
| 26/10/2016 |
9.02
|
543,344 | 9.02 | 9.02 | 8.88 | 60,000 | 20,500 | 0.5 |
| 25/10/2016 |
9.02
|
689,301 | 9.02 | 9.10 | 8.88 | 0 | 500 | -0.0 |
| 24/10/2016 |
9.02
|
1,198,382 | 9.02 | 9.17 | 8.95 | 570,100 | 500 | 7.2 |
| 21/10/2016 |
9.02
|
790,380 | 9.10 | 9.17 | 9.02 | 0 | 0 | 0 |
| 20/10/2016 |
9.10
|
2,195,867 | 9.24 | 9.31 | 9.02 | 190,000 | 0 | 2.4 |
| 19/10/2016 |
9.24
|
1,704,270 | 9.31 | 9.46 | 9.24 | 110,000 | 0 | 1.4 |
| 18/10/2016 |
9.31
|
1,003,978 | 9.24 | 9.38 | 9.17 | 191,400 | 1,000 | 2.4 |
| 17/10/2016 |
9.24
|
903,254 | 9.31 | 9.46 | 9.24 | 30,000 | 0 | 0.4 |
| 14/10/2016 |
9.31
|
1,438,854 | 9.31 | 9.53 | 9.31 | 110,000 | 0 | 1.4 |
| 13/10/2016 |
9.31
|
1,511,121 | 9.17 | 9.46 | 9.10 | 23,900 | 600 | 0.3 |
| 12/10/2016 |
9.17
|
871,362 | 9.24 | 9.38 | 9.10 | 60,000 | 0 | 0.8 |
| 11/10/2016 |
9.24
|
1,602,131 | 9.24 | 9.31 | 8.95 | 2,000 | 0 | 0.0 |
| 10/10/2016 |
9.24
|
990,674 | 9.31 | 9.46 | 9.17 | 0 | 14,000 | -0.2 |
| 07/10/2016 |
9.31
|
2,154,859 | 9.38 | 9.38 | 9.10 | 3,000 | 0 | 0.0 |
| 06/10/2016 |
9.38
|
1,279,306 | 9.46 | 9.60 | 9.38 | 0 | 0 | 0 |
| 05/10/2016 |
9.46
|
2,335,745 | 9.38 | 9.67 | 9.31 | 700 | 0 | 0.0 |
| 04/10/2016 |
9.38
|
1,947,571 | 9.60 | 9.67 | 9.31 | 0 | 0 | 0 |
| 03/10/2016 |
9.60
|
1,781,459 | 9.53 | 9.82 | 9.53 | 2,000 | 0 | 0.0 |
| 30/09/2016 |
9.53
|
6,604,431 | 9.24 | 9.75 | 9.24 | 0 | 1,000 | -0.0 |
| 29/09/2016 |
9.24
|
2,198,805 | 9.24 | 9.38 | 9.10 | 0 | 0 | 0 |
| 28/09/2016 |
9.24
|
2,344,020 | 9.02 | 9.24 | 9.02 | 0 | 0 | 0 |
| 27/09/2016 |
9.02
|
1,680,905 | 8.95 | 9.02 | 8.81 | 0 | 0 | 0 |
| 26/09/2016 |
8.95
|
1,293,900 | 9.02 | 9.31 | 8.95 | 700 | 0 | 0.0 |
| 23/09/2016 |
9.02
|
2,088,540 | 8.95 | 9.17 | 8.81 | 1,099,700 | 2,500 | 13.7 |
| 22/09/2016 |
8.95
|
3,048,966 | 8.66 | 9.02 | 8.66 | 527,200 | 21,000 | 6.2 |
| 21/09/2016 |
8.66
|
1,190,273 | 8.74 | 8.81 | 8.66 | 28,000 | 0 | 0.3 |
| 20/09/2016 |
8.74
|
4,993,081 | 9.10 | 9.10 | 8.23 | 100,000 | 0 | 1.2 |
| 19/09/2016 |
9.10
|
2,266,067 | 8.95 | 9.24 | 9.02 | 35,000 | 100 | 0.4 |
| 16/09/2016 |
8.95
|
2,051,830 | 9.10 | 9.17 | 8.95 | 0 | 100 | -0.0 |
| 15/09/2016 |
9.10
|
866,975 | 9.10 | 9.24 | 9.02 | 0 | 0 | 0 |
| 14/09/2016 |
9.10
|
2,313,531 | 9.10 | 9.38 | 9.10 | 0 | 500 | -0.0 |
| 13/09/2016 |
9.10
|
3,151,563 | 8.88 | 9.24 | 8.88 | 200 | 0 | 0.0 |
| 12/09/2016 |
8.88
|
2,272,593 | 9.17 | 9.24 | 8.88 | 0 | 0 | 0 |
| 09/09/2016 |
9.17
|
1,666,930 | 9.31 | 9.46 | 9.10 | 110,000 | 0 | 1.4 |
| 08/09/2016 |
9.31
|
2,794,915 | 8.95 | 9.53 | 8.88 | 1,200 | 136,900 | -1.7 |
| 07/09/2016 |
8.95
|
1,964,218 | 8.95 | 9.10 | 8.81 | 0 | 463,100 | -5.7 |
| 06/09/2016 |
8.95
|
1,990,222 | 8.95 | 9.10 | 8.88 | 0 | 102,000 | -1.3 |
| 05/09/2016 |
8.95
|
2,757,470 | 9.10 | 9.24 | 8.88 | 0 | 0 | 0 |
| 01/09/2016 |
9.10
|
2,717,529 | 8.95 | 9.31 | 8.81 | 300,000 | 0 | 3.8 |
| 31/08/2016 |
8.95
|
2,661,588 | 8.88 | 9.24 | 8.88 | 400 | 6,800 | -0.1 |
| 30/08/2016 |
8.88
|
5,038,434 | 8.09 | 8.88 | 7.94 | 1,777,200 | 0 | 20.9 |
| 29/08/2016 |
8.09
|
1,212,415 | 8.30 | 8.37 | 8.01 | 52,100 | 0 | 0.6 |
| 26/08/2016 |
8.30
|
1,964,153 | 8.01 | 8.37 | 8.01 | 235,100 | 102,000 | 1.5 |
| 25/08/2016 |
8.01
|
748,946 | 7.94 | 8.09 | 7.87 | 0 | 0 | 0 |
| 24/08/2016 |
7.94
|
1,237,758 | 8.01 | 8.16 | 7.87 | 8,800 | 0 | 0.1 |
| 23/08/2016 |
8.01
|
1,322,280 | 7.94 | 8.16 | 7.15 | 0 | 265,500 | -3.0 |
| 22/08/2016 |
7.94
|
1,721,498 | 8.01 | 8.09 | 7.80 | 2,000 | 0 | 0.0 |
| 19/08/2016 |
8.01
|
1,205,240 | 8.09 | 8.23 | 8.01 | 0 | 0 | 0 |
| 18/08/2016 |
8.09
|
2,594,362 | 8.45 | 8.45 | 8.01 | 0 | 334,500 | -3.9 |
| 17/08/2016 |
8.45
|
2,069,592 | 8.59 | 8.59 | 8.37 | 0 | 435,948 | -5.1 |
| 16/08/2016 |
8.59
|
2,169,754 | 8.59 | 8.66 | 8.45 | 0 | 0 | 0 |
| 15/08/2016 |
8.59
|
2,791,783 | 8.30 | 8.59 | 8.30 | 0 | 60,000 | -0.7 |
| 12/08/2016 |
8.30
|
3,201,365 | 8.09 | 8.37 | 8.01 | 300,000 | 40,000 | 3.0 |
| 11/08/2016 |
8.09
|
1,630,053 | 8.16 | 8.23 | 8.01 | 0 | 20,000 | -0.2 |
| 10/08/2016 |
8.16
|
1,953,340 | 7.87 | 8.16 | 7.80 | 0 | 40,000 | -0.5 |
| 09/08/2016 |
7.87
|
1,164,971 | 7.87 | 7.94 | 7.80 | 0 | 0 | 0 |